| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Feb 2009 | CNY | 4.185 | 4.48 | 4.1 | 4.395 | 4.395 | +0.275 (+6.67%) | 7,617,692 |
| 6 Feb 2009 | CNY | 3.89 | 4.22 | 3.875 | 4.12 | 4.12 | +0.23 (+5.91%) | 5,685,802 |
| 5 Feb 2009 | CNY | 3.955 | 4.07 | 3.855 | 3.89 | 3.89 | -0.065 (-1.64%) | 5,110,556 |
| 4 Feb 2009 | CNY | 3.9 | 3.96 | 3.825 | 3.955 | 3.955 | +0.07 (+1.80%) | 4,500,854 |
| 3 Feb 2009 | CNY | 3.725 | 3.98 | 3.725 | 3.885 | 3.885 | +0.185 (+5%) | 4,710,782 |
| 2 Feb 2009 | CNY | 3.645 | 3.735 | 3.645 | 3.7 | 3.7 | +0.025 (+0.68%) | 1,676,802 |
| 23 Jan 2009 | CNY | 3.7 | 3.745 | 3.67 | 3.675 | 3.675 | -0.06 (-1.61%) | 1,507,218 |
| 22 Jan 2009 | CNY | 3.71 | 3.775 | 3.665 | 3.735 | 3.735 | +0.03 (+0.81%) | 1,729,464 |
| 21 Jan 2009 | CNY | 3.735 | 3.83 | 3.655 | 3.705 | 3.705 | -0.09 (-2.37%) | 1,960,302 |
| 20 Jan 2009 | CNY | 3.64 | 3.825 | 3.64 | 3.795 | 3.795 | +0.155 (+4.26%) | 3,222,354 |
| 19 Jan 2009 | CNY | 3.705 | 3.785 | 3.595 | 3.64 | 3.64 | -0.075 (-2.02%) | 2,047,132 |
| 16 Jan 2009 | CNY | 3.8 | 3.84 | 3.71 | 3.715 | 3.715 | -0.06 (-1.59%) | 3,773,594 |
| 15 Jan 2009 | CNY | 3.675 | 3.845 | 3.58 | 3.775 | 3.775 | +0.075 (+2.03%) | 4,774,434 |
| 14 Jan 2009 | CNY | 3.55 | 3.75 | 3.55 | 3.7 | 3.7 | +0.1 (+2.78%) | 3,320,288 |
| 13 Jan 2009 | CNY | 3.75 | 3.8 | 3.525 | 3.6 | 3.6 | -0.25 (-6.49%) | 4,111,642 |
| 12 Jan 2009 | CNY | 3.7 | 4.075 | 3.685 | 3.85 | 3.85 | +0.045 (+1.18%) | 7,187,236 |
| 9 Jan 2009 | CNY | 3.785 | 3.885 | 3.67 | 3.805 | 3.805 | +0.08 (+2.15%) | 10,578,860 |
| 8 Jan 2009 | CNY | 3.4 | 3.725 | 3.275 | 3.725 | 3.725 | +0.34 (+10.04%) | 7,896,242 |
| 7 Jan 2009 | CNY | 3.425 | 3.43 | 3.33 | 3.385 | 3.385 | +0.05 (+1.50%) | 2,282,372 |
| 6 Jan 2009 | CNY | 3.225 | 3.345 | 3.225 | 3.335 | 3.335 | +0.095 (+2.93%) | 1,821,682 |
| 5 Jan 2009 | CNY | 3.11 | 3.29 | 3.11 | 3.24 | 3.24 | +0.15 (+4.85%) | 1,929,624 |
| 31 Dec 2008 | CNY | 3.12 | 3.18 | 3.065 | 3.09 | 3.09 | -0.03 (-0.96%) | 662,212 |
| 30 Dec 2008 | CNY | 3.195 | 3.23 | 3.12 | 3.12 | 3.12 | -0.075 (-2.35%) | 665,812 |
| 29 Dec 2008 | CNY | 3.23 | 3.24 | 3.025 | 3.195 | 3.195 | -0.045 (-1.39%) | 822,398 |
| 26 Dec 2008 | CNY | 3.26 | 3.31 | 3.225 | 3.24 | 3.24 | -0.02 (-0.61%) | 1,305,260 |
| 25 Dec 2008 | CNY | 3.215 | 3.3 | 3.19 | 3.26 | 3.26 | +0.06 (+1.88%) | 1,364,496 |
| 24 Dec 2008 | CNY | 3.24 | 3.275 | 3.15 | 3.2 | 3.2 | -0.125 (-3.76%) | 1,445,964 |
| 23 Dec 2008 | CNY | 3.57 | 3.675 | 3.325 | 3.325 | 3.325 | -0.235 (-6.60%) | 3,506,172 |
| 22 Dec 2008 | CNY | 3.48 | 3.59 | 3.4 | 3.56 | 3.56 | +0.085 (+2.45%) | 2,385,482 |
| 19 Dec 2008 | CNY | 3.425 | 3.54 | 3.405 | 3.475 | 3.475 | +0.025 (+0.72%) | 1,976,346 |
